Fuller, Inc. (TYO:387A)
Japan · Delayed Price · Currency is JPY 1,083.00
+17.00 (1.59%)
Apr 2, 2026, 3:30 PM JST
Fuller Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,068.00 | 1,095.00 | 1,068.00 | 1,083.00 | - | 1.59% | 2,800 |
| Apr 1, 2026 | 1,064.00 | 1,076.00 | 1,045.00 | 1,066.00 | 1,066.00 | -0.65% | 4,100 |
| Mar 31, 2026 | 1,077.00 | 1,077.00 | 1,053.00 | 1,073.00 | 1,073.00 | -0.37% | 800 |
| Mar 30, 2026 | 1,052.00 | 1,077.00 | 1,050.00 | 1,077.00 | 1,077.00 | -1.01% | 900 |
| Mar 27, 2026 | 1,074.00 | 1,089.00 | 1,074.00 | 1,088.00 | 1,088.00 | 2.93% | 3,600 |
| Mar 26, 2026 | 1,056.00 | 1,069.00 | 1,045.00 | 1,057.00 | 1,057.00 | 0.09% | 2,400 |
| Mar 25, 2026 | 1,052.00 | 1,057.00 | 1,052.00 | 1,056.00 | 1,056.00 | 0.48% | 1,600 |
| Mar 24, 2026 | 1,063.00 | 1,065.00 | 1,048.00 | 1,051.00 | 1,051.00 | -1.13% | 6,500 |
| Mar 23, 2026 | 1,090.00 | 1,097.00 | 1,060.00 | 1,063.00 | 1,063.00 | -3.80% | 5,200 |
| Mar 19, 2026 | 1,107.00 | 1,113.00 | 1,105.00 | 1,105.00 | 1,105.00 | -1.07% | 2,300 |
| Mar 18, 2026 | 1,105.00 | 1,117.00 | 1,100.00 | 1,117.00 | 1,117.00 | 1.18% | 4,800 |
| Mar 17, 2026 | 1,132.00 | 1,132.00 | 1,104.00 | 1,104.00 | 1,104.00 | -0.99% | 6,400 |
| Mar 16, 2026 | 1,117.00 | 1,149.00 | 1,115.00 | 1,115.00 | 1,115.00 | -0.18% | 2,600 |
| Mar 13, 2026 | 1,119.00 | 1,119.00 | 1,117.00 | 1,117.00 | 1,117.00 | -0.62% | 2,000 |
| Mar 12, 2026 | 1,124.00 | 1,137.00 | 1,121.00 | 1,124.00 | 1,124.00 | - | 1,700 |
| Mar 11, 2026 | 1,130.00 | 1,143.00 | 1,120.00 | 1,124.00 | 1,124.00 | -0.09% | 5,700 |
| Mar 10, 2026 | 1,136.00 | 1,139.00 | 1,119.00 | 1,125.00 | 1,125.00 | 0.54% | 3,700 |
| Mar 9, 2026 | 1,119.00 | 1,130.00 | 1,117.00 | 1,119.00 | 1,119.00 | -1.76% | 2,600 |
| Mar 6, 2026 | 1,167.00 | 1,167.00 | 1,123.00 | 1,139.00 | 1,139.00 | -1.47% | 5,100 |
| Mar 5, 2026 | 1,146.00 | 1,158.00 | 1,135.00 | 1,156.00 | 1,156.00 | 3.58% | 1,800 |
| Mar 4, 2026 | 1,160.00 | 1,170.00 | 1,113.00 | 1,116.00 | 1,116.00 | -4.70% | 14,800 |
| Mar 3, 2026 | 1,185.00 | 1,185.00 | 1,171.00 | 1,171.00 | 1,171.00 | -3.22% | 3,300 |
| Mar 2, 2026 | 1,200.00 | 1,210.00 | 1,172.00 | 1,210.00 | 1,210.00 | 0.33% | 3,700 |
| Feb 27, 2026 | 1,181.00 | 1,218.00 | 1,181.00 | 1,206.00 | 1,206.00 | 2.29% | 7,400 |
| Feb 26, 2026 | 1,175.00 | 1,183.00 | 1,163.00 | 1,179.00 | 1,179.00 | 1.46% | 2,300 |
| Feb 25, 2026 | 1,163.00 | 1,178.00 | 1,153.00 | 1,162.00 | 1,162.00 | 0.35% | 4,400 |
| Feb 24, 2026 | 1,197.00 | 1,197.00 | 1,155.00 | 1,158.00 | 1,158.00 | -1.61% | 7,700 |
| Feb 20, 2026 | 1,174.00 | 1,195.00 | 1,165.00 | 1,177.00 | 1,177.00 | -3.13% | 12,400 |
| Feb 19, 2026 | 1,203.00 | 1,231.00 | 1,176.00 | 1,215.00 | 1,215.00 | 2.10% | 11,300 |
| Feb 18, 2026 | 1,189.00 | 1,205.00 | 1,175.00 | 1,190.00 | 1,190.00 | -1.33% | 10,800 |
| Feb 17, 2026 | 1,235.00 | 1,235.00 | 1,174.00 | 1,206.00 | 1,206.00 | 0.08% | 15,100 |
| Feb 16, 2026 | 1,291.00 | 1,291.00 | 1,191.00 | 1,205.00 | 1,205.00 | -8.23% | 27,500 |
| Feb 13, 2026 | 1,403.00 | 1,406.00 | 1,300.00 | 1,313.00 | 1,313.00 | -12.52% | 44,100 |
| Feb 12, 2026 | 1,506.00 | 1,540.00 | 1,501.00 | 1,501.00 | 1,501.00 | -0.27% | 7,800 |
| Feb 10, 2026 | 1,451.00 | 1,505.00 | 1,450.00 | 1,505.00 | 1,505.00 | 3.37% | 5,300 |
| Feb 9, 2026 | 1,451.00 | 1,500.00 | 1,446.00 | 1,456.00 | 1,456.00 | 0.69% | 7,500 |
| Feb 6, 2026 | 1,422.00 | 1,469.00 | 1,420.00 | 1,446.00 | 1,446.00 | 0.77% | 4,600 |
| Feb 5, 2026 | 1,450.00 | 1,469.00 | 1,430.00 | 1,435.00 | 1,435.00 | -1.24% | 5,000 |
| Feb 4, 2026 | 1,453.00 | 1,463.00 | 1,450.00 | 1,453.00 | 1,453.00 | -0.07% | 3,500 |
| Feb 3, 2026 | 1,494.00 | 1,498.00 | 1,452.00 | 1,454.00 | 1,454.00 | -2.09% | 8,600 |
| Feb 2, 2026 | 1,499.00 | 1,525.00 | 1,485.00 | 1,485.00 | 1,485.00 | -0.87% | 4,200 |
| Jan 30, 2026 | 1,505.00 | 1,537.00 | 1,497.00 | 1,498.00 | 1,498.00 | -2.22% | 8,000 |
| Jan 29, 2026 | 1,581.00 | 1,581.00 | 1,530.00 | 1,532.00 | 1,532.00 | -4.55% | 6,000 |
| Jan 28, 2026 | 1,615.00 | 1,615.00 | 1,591.00 | 1,605.00 | 1,605.00 | -0.68% | 5,200 |
| Jan 27, 2026 | 1,653.00 | 1,653.00 | 1,616.00 | 1,616.00 | 1,616.00 | -0.86% | 4,200 |
| Jan 26, 2026 | 1,678.00 | 1,678.00 | 1,630.00 | 1,630.00 | 1,630.00 | -1.21% | 3,300 |
| Jan 23, 2026 | 1,697.00 | 1,697.00 | 1,643.00 | 1,650.00 | 1,650.00 | -2.65% | 2,600 |
| Jan 22, 2026 | 1,655.00 | 1,698.00 | 1,625.00 | 1,695.00 | 1,695.00 | 3.23% | 3,500 |
| Jan 21, 2026 | 1,633.00 | 1,658.00 | 1,631.00 | 1,642.00 | 1,642.00 | -0.12% | 2,000 |
| Jan 20, 2026 | 1,667.00 | 1,695.00 | 1,644.00 | 1,644.00 | 1,644.00 | -1.44% | 3,600 |